Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,085.45
+23.35 (2.20%)
Oct 14, 2026, 12:35 PM IST
Infosys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,073.70 | 1,089.80 | 1,069.45 | 1,085.45 | 1,085.45 | 2.20% | 11,251,877 |
| Oct 13, 2026 | 1,029.20 | 1,065.00 | 1,027.00 | 1,062.10 | 1,062.10 | 4.13% | 21,781,113 |
| Oct 12, 2026 | 1,029.30 | 1,033.80 | 1,010.65 | 1,020.00 | 1,020.00 | -0.33% | 8,429,312 |
| Oct 9, 2026 | 1,007.30 | 1,030.90 | 1,007.30 | 1,023.40 | 1,023.40 | 2.65% | 14,094,234 |
| Oct 8, 2026 | 1,002.00 | 1,012.65 | 992.90 | 997.00 | 997.00 | 0.50% | 14,847,874 |
| Oct 7, 2026 | 1,006.00 | 1,009.00 | 990.10 | 992.00 | 992.00 | -2.16% | 7,493,993 |
| Oct 6, 2026 | 1,018.00 | 1,020.50 | 1,003.15 | 1,013.85 | 1,013.85 | -0.65% | 8,252,213 |
| Oct 5, 2026 | 1,050.00 | 1,052.30 | 1,010.00 | 1,020.50 | 1,020.50 | -1.40% | 12,126,808 |
| Oct 1, 2026 | 1,010.00 | 1,035.00 | 999.15 | 1,035.00 | 1,035.00 | 4.11% | 15,166,446 |
| Sep 30, 2026 | 1,004.00 | 1,024.00 | 992.20 | 994.10 | 994.10 | -2.10% | 13,508,984 |
| Sep 29, 2026 | 1,002.60 | 1,015.40 | 980.40 | 1,015.40 | 1,015.40 | 1.22% | 12,992,711 |
| Sep 28, 2026 | 1,002.00 | 1,009.50 | 986.60 | 1,003.20 | 1,003.20 | 0.30% | 8,567,672 |
| Sep 25, 2026 | 999.50 | 1,004.20 | 991.60 | 1,000.20 | 1,000.20 | -1.41% | 10,240,700 |
| Sep 24, 2026 | 1,015.00 | 1,022.80 | 1,005.20 | 1,014.50 | 1,014.50 | -0.59% | 6,891,893 |
| Sep 23, 2026 | 1,021.80 | 1,029.40 | 1,015.10 | 1,020.50 | 1,020.50 | -0.86% | 5,108,734 |
| Sep 22, 2026 | 1,037.70 | 1,041.00 | 1,019.20 | 1,029.40 | 1,029.40 | -0.88% | 9,341,109 |
| Sep 21, 2026 | 1,041.50 | 1,044.50 | 1,030.30 | 1,038.50 | 1,038.50 | -1.23% | 6,074,358 |
| Sep 18, 2026 | 1,061.90 | 1,061.90 | 1,038.00 | 1,051.40 | 1,051.40 | -0.68% | 22,124,953 |
| Sep 17, 2026 | 1,054.90 | 1,063.60 | 1,048.60 | 1,058.60 | 1,058.60 | -0.13% | 5,469,865 |
| Sep 16, 2026 | 1,082.50 | 1,085.10 | 1,053.50 | 1,060.00 | 1,060.00 | -1.58% | 6,230,590 |
| Sep 15, 2026 | 1,085.00 | 1,097.70 | 1,071.70 | 1,077.00 | 1,077.00 | 3.79% | 14,816,117 |
| Sep 11, 2026 | 1,032.00 | 1,047.30 | 1,029.70 | 1,037.70 | 1,037.70 | 0.12% | 6,168,088 |
| Sep 10, 2026 | 1,039.60 | 1,046.60 | 1,027.30 | 1,036.50 | 1,036.50 | 0.14% | 8,998,529 |
| Sep 9, 2026 | 1,059.00 | 1,059.00 | 1,026.50 | 1,035.00 | 1,035.00 | -4.34% | 13,530,457 |
| Sep 8, 2026 | 1,095.00 | 1,095.00 | 1,078.90 | 1,082.00 | 1,082.00 | -0.51% | 6,269,037 |
| Sep 7, 2026 | 1,109.50 | 1,109.90 | 1,085.00 | 1,087.50 | 1,087.50 | -3.76% | 7,668,346 |
| Sep 4, 2026 | 1,133.00 | 1,146.70 | 1,125.40 | 1,130.00 | 1,130.00 | -0.03% | 5,881,388 |
| Sep 3, 2026 | 1,144.00 | 1,144.00 | 1,122.50 | 1,130.30 | 1,130.30 | -0.85% | 5,786,250 |
| Sep 2, 2026 | 1,137.70 | 1,147.80 | 1,118.60 | 1,140.00 | 1,140.00 | -1.38% | 8,564,358 |
| Sep 1, 2026 | 1,128.00 | 1,156.00 | 1,125.60 | 1,156.00 | 1,156.00 | 1.96% | 13,516,123 |
| Aug 31, 2026 | 1,138.60 | 1,143.90 | 1,111.10 | 1,133.80 | 1,133.80 | -0.89% | 8,808,120 |
| Aug 28, 2026 | 1,123.60 | 1,145.00 | 1,123.30 | 1,144.00 | 1,144.00 | 2.99% | 9,621,969 |
| Aug 27, 2026 | 1,120.00 | 1,130.70 | 1,107.20 | 1,110.80 | 1,110.80 | -0.82% | 6,933,998 |
| Aug 26, 2026 | 1,142.00 | 1,142.00 | 1,118.30 | 1,120.00 | 1,120.00 | -2.10% | 6,323,984 |
| Aug 25, 2026 | 1,132.00 | 1,144.00 | 1,119.90 | 1,144.00 | 1,144.00 | 1.24% | 8,121,237 |
| Aug 24, 2026 | 1,126.50 | 1,144.50 | 1,122.00 | 1,130.00 | 1,130.00 | 0.80% | 8,565,354 |
| Aug 21, 2026 | 1,133.00 | 1,133.50 | 1,118.00 | 1,121.00 | 1,121.00 | -0.80% | 6,094,967 |
| Aug 20, 2026 | 1,143.00 | 1,144.70 | 1,125.70 | 1,130.00 | 1,130.00 | 0.91% | 8,559,841 |
| Aug 19, 2026 | 1,125.60 | 1,134.70 | 1,113.80 | 1,119.80 | 1,119.80 | 0.43% | 8,408,573 |
| Aug 18, 2026 | 1,124.50 | 1,131.90 | 1,112.50 | 1,115.00 | 1,115.00 | -2.18% | 8,851,110 |
| Aug 17, 2026 | 1,163.90 | 1,166.50 | 1,129.70 | 1,139.90 | 1,139.90 | -2.51% | 5,817,153 |
| Aug 14, 2026 | 1,170.40 | 1,174.10 | 1,158.90 | 1,169.20 | 1,169.20 | -0.49% | 5,844,763 |
| Aug 13, 2026 | 1,170.00 | 1,175.00 | 1,157.00 | 1,175.00 | 1,175.00 | -0.09% | 6,234,215 |
| Aug 12, 2026 | 1,185.60 | 1,190.40 | 1,163.30 | 1,176.10 | 1,176.10 | -1.23% | 7,529,777 |
| Aug 11, 2026 | 1,188.00 | 1,193.50 | 1,182.00 | 1,190.70 | 1,190.70 | 0.65% | 10,160,091 |
| Aug 10, 2026 | 1,178.10 | 1,195.00 | 1,175.20 | 1,183.00 | 1,183.00 | 0.67% | 9,377,001 |
| Aug 7, 2026 | 1,160.00 | 1,183.00 | 1,155.60 | 1,175.10 | 1,175.10 | 0.87% | 7,581,410 |
| Aug 6, 2026 | 1,174.10 | 1,185.80 | 1,163.00 | 1,165.00 | 1,165.00 | -0.77% | 8,521,064 |
| Aug 5, 2026 | 1,174.70 | 1,177.50 | 1,162.30 | 1,174.00 | 1,174.00 | 0.56% | 9,964,155 |
| Aug 4, 2026 | 1,168.00 | 1,175.70 | 1,153.30 | 1,167.50 | 1,167.50 | -1.06% | 9,243,589 |